Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 294.07 294.96 288.52 290.24 4,255,822 -5.53(-1.87%)
May 27, 2022 285.35 295.79 285.35 295.77 2,837,251 +12.25(+4.32%)
May 26, 2022 274.66 284.81 273.36 283.52 2,820,477 +11.58(+4.26%)
May 25, 2022 270.66 273.59 267.66 271.93 1,863,769 +0.32(+0.12%)
May 24, 2022 272.11 273.29 265.53 271.61 2,147,844 -3.97(-1.44%)
May 23, 2022 273.53 276.11 268.55 275.58 2,189,178 +6.55(+2.44%)
May 20, 2022 267.99 270.73 260.78 269.03 3,078,775 +2.96(+1.11%)
May 19, 2022 262.71 270.34 262.27 266.07 2,755,532 -0.53(-0.20%)
May 18, 2022 278.96 279.33 264.91 266.61 2,741,577 -16.44(-5.81%)
May 17, 2022 286.56 286.56 280.26 283.05 1,648,524 +4.76(+1.71%)
May 16, 2022 276.84 281.01 274.28 278.29 1,643,005 -0.58(-0.21%)
May 13, 2022 275.24 280.72 273.25 278.87 2,440,828 +5.41(+1.98%)
May 12, 2022 270.34 273.90 267.22 273.46 2,349,308 +0.26(+0.10%)
May 11, 2022 277.86 280.54 272.73 273.20 2,466,602 -6.47(-2.31%)
May 10, 2022 282.01 284.34 275.93 279.67 2,709,236 +0.10(+0.03%)
May 09, 2022 282.65 284.43 277.98 279.57 2,676,779 -8.02(-2.79%)
May 06, 2022 287.50 288.87 281.73 287.59 2,547,174 -2.88(-0.99%)
May 05, 2022 302.15 303.59 286.49 290.47 2,294,924 -15.72(-5.13%)
May 04, 2022 294.80 307.18 291.83 306.18 1,989,972 +9.76(+3.29%)
May 03, 2022 298.23 299.15 294.37 296.42 2,181,789 +0.21(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.